Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	64.33	65.72	63.86	65.41	4,953,467	+1.02(+1.58%)
Nov 29, 2022	64.09	64.81	63.96	64.39	2,682,812	+0.40(+0.63%)
Nov 28, 2022	64.66	64.81	63.65	63.99	3,053,529	-0.88(-1.35%)
Nov 25, 2022	65.50	65.59	64.81	64.86	1,090,337	-0.53(-0.81%)
Nov 23, 2022	65.60	66.19	64.93	65.39	2,989,171	-0.08(-0.12%)
Nov 22, 2022	64.60	65.61	64.54	65.47	3,160,171	+1.03(+1.59%)
Nov 21, 2022	64.18	64.74	64.03	64.45	2,207,131	+0.30(+0.47%)
Nov 18, 2022	64.60	64.83	63.81	64.15	5,043,734	+0.22(+0.35%)
Nov 17, 2022	62.33	63.97	62.15	63.92	3,383,812	+0.07(+0.11%)
Nov 16, 2022	63.47	64.59	63.23	63.86	3,695,952	+0.38(+0.60%)
Nov 15, 2022	63.58	64.17	62.94	63.47	2,928,558	+0.27(+0.43%)
Nov 14, 2022	63.18	64.15	62.63	63.20	2,726,550	+0.06(+0.09%)
Nov 11, 2022	62.71	63.47	62.48	63.15	3,865,419	+0.44(+0.70%)
Nov 10, 2022	63.20	63.28	61.74	62.71	4,949,966	+1.32(+2.16%)
Nov 09, 2022	61.33	62.46	61.15	61.39	4,937,637	-0.49(-0.79%)
Nov 08, 2022	61.11	62.19	60.89	61.87	3,967,465	+0.87(+1.42%)
Nov 07, 2022	61.27	61.46	60.61	61.01	3,616,851	+0.01(+0.02%)
Nov 04, 2022	60.60	61.32	60.43	60.99	3,908,057	+1.32(+2.21%)
Nov 03, 2022	58.32	60.25	57.76	59.68	4,245,874	+0.79(+1.34%)
Nov 02, 2022	59.36		58.75	58.89	3,273,559	-0.77(-1.29%)
Nov 01, 2022	59.81	60.03	58.83	59.66	2,588,032	+0.07(+0.12%)
Oct 31, 2022	58.80	59.76	58.64	59.58	3,558,946	+0.33(+0.55%)
Oct 28, 2022	58.17	59.39	57.92	59.26	3,402,906	+1.34(+2.31%)
Oct 27, 2022	57.60	58.46	57.12	57.92	3,813,614	+0.82(+1.43%)
Oct 26, 2022	57.50	57.84	56.51	57.10	6,432,730	+0.65(+1.16%)
Oct 25, 2022	58.40	58.45	55.20	56.45	5,213,605	-0.17(-0.30%)
Oct 24, 2022	56.05	56.77	55.91	56.62	3,599,850	+1.14(+2.05%)
Oct 21, 2022	54.03	55.77	53.97	55.49	3,401,523	+1.60(+2.97%)
Oct 20, 2022	56.00	56.00	53.73	53.89	2,979,590	-1.95(-3.49%)
Oct 19, 2022	55.76	56.36	55.40	55.84	2,500,507	+0.02(+0.04%)
Oct 18, 2022	55.64	56.25	54.93	55.81	2,671,901	+1.14(+2.08%)
Oct 17, 2022	55.42	55.71	54.49	54.67	3,189,916	+0.36(+0.66%)
Oct 14, 2022	55.43	55.59	54.08	54.32	2,578,606	-1.21(-2.18%)
Oct 13, 2022	53.58	55.77	53.23	55.53	2,782,143	+1.04(+1.91%)
Oct 12, 2022	55.22	55.55	54.47	54.49	2,184,572	-0.32(-0.58%)
Oct 11, 2022	54.01	55.54	53.87	54.81	2,686,933	+0.73(+1.35%)
Oct 10, 2022	54.46	54.62	53.66	54.08	1,856,840	+0.12(+0.23%)
Oct 07, 2022	54.62	54.82	53.82	53.95	3,052,958	-1.24(-2.25%)
Oct 06, 2022	55.78	56.65	55.18	55.20	2,980,283	-0.74(-1.33%)
Oct 05, 2022	55.06	56.38	54.54	55.94	3,753,409	+0.62(+1.11%)
Oct 04, 2022	53.92	55.47	53.85	55.33	4,245,861	+2.11(+3.97%)
Oct 03, 2022	52.19	53.52	51.93	53.21	2,848,711	+1.72(+3.33%)
Sep 30, 2022	52.35	52.62	51.44	51.50	3,425,452	-0.73(-1.39%)
Sep 29, 2022	52.22	52.28	51.30	52.22	3,428,494	-0.28(-0.54%)
Sep 28, 2022	51.42	52.72	51.22	52.51	2,950,331	+1.46(+2.86%)
Sep 27, 2022	51.38	51.65	50.43	51.05	2,617,783	-0.02(-0.05%)
Sep 26, 2022	51.34	52.13	51.06	51.07	3,075,871	-0.50(-0.97%)
Sep 23, 2022	51.79	51.89	50.81	51.57	2,890,031	-0.67(-1.28%)
Sep 22, 2022	52.61	52.97	51.98	52.24	2,005,006	-0.34(-0.66%)
Sep 21, 2022	53.54	53.97	52.59	52.59	2,134,508	-0.66(-1.25%)
Sep 20, 2022	53.33	53.47	52.69	53.25	2,243,601	-0.46(-0.86%)
Sep 19, 2022	52.08	53.73	52.08	53.71	2,435,982	+1.32(+2.53%)
Sep 16, 2022	52.22	52.72	51.62	52.39	4,844,337	-0.31(-0.58%)
Sep 15, 2022	53.15	53.66	52.41	52.70	3,441,212	-0.46(-0.87%)
Sep 14, 2022	53.02	53.35	52.65	53.16	2,714,750	+0.20(+0.38%)
Sep 13, 2022	54.24	54.35	52.70	52.96	3,355,393	-2.07(-3.77%)
Sep 12, 2022	54.61	55.21	54.45	55.03	2,238,622	+0.58(+1.07%)
Sep 09, 2022	54.27	55.05	54.16	54.45	3,719,454	+1.32(+2.49%)
Sep 08, 2022	53.93	53.93	52.14	53.12	4,322,586	-1.38(-2.53%)
Sep 07, 2022	53.35	54.70	53.00	54.50	2,753,070	+1.07(+2.00%)
Sep 06, 2022	53.21	53.72	52.89	53.43	2,124,265	+0.22(+0.42%)
Sep 02, 2022	54.26	54.62	53.05	53.21	1,706,491	-0.61(-1.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.